Home Depot Inc (HD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.036.290	0,55%	375,40	375,10	379,84	377,61
27/02/2024	1.319.055	1,07%	372,46	370,6101	375,79	375,56
26/02/2024	1.184.149	-0,10%	373,485	370,72	374,81	371,60
23/02/2024	1.855.687	0,17%	372,115	370,255	374,12	371,96
22/02/2024	1.526.236	1,98%	367,35	367,15	372,94	371,34
21/02/2024	1.468.790	0,43%	360,90	359,02	365,11	364,13
20/02/2024	2.237.645	0,06%	355,70	354,5561	365,24	362,57
19/02/2024	1.039.083	0,00%	360,68	359,15	363,99	362,35
16/02/2024	1.039.083	1,15%	360,68	359,15	363,99	362,35
15/02/2024	1.204.945	0,80%	359,39	356,85	361,64	361,08
14/02/2024	1.382.891	0,18%	357,79	354,03	358,86	358,23
13/02/2024	1.382.119	-2,15%	358,67	353,90	359,425	357,59
12/02/2024	1.454.663	0,63%	364,19	364,05	368,72	365,45
09/02/2024	1.110.113	-0,16%	364,14	360,80	364,426	363,15
08/02/2024	1.016.117	0,28%	362,98	361,6485	365,65	363,72
07/02/2024	1.394.125	1,81%	355,31	357,72	363,7266	362,69
06/02/2024	979.333	0,31%	355,31	354,3001	358,00	356,25
05/02/2024	1.226.044	-0,59%	354,065	350,76	356,07	355,14
02/02/2024	2.064.771	-0,79%	355,70	350,1339	359,55	357,23
01/02/2024	1.049.530	2,01%	353,50	352,52	360,13	360,07
31/01/2024	1.442.462	-1,16%	355,09	352,355	358,98	352,96
30/01/2024	1.080.467	0,39%	355,09	354,35	358,93	357,10
29/01/2024	1.364.946	0,11%	355,09	353,0101	356,37	355,70
26/01/2024	1.490.134	1,23%	351,64	351,0201	357,05	355,30
25/01/2024	1.465.569	1,07%	358,73	348,35	352,77	350,97
24/01/2024	1.799.652	-1,00%	358,73	347,07	351,94	347,27
23/01/2024	1.750.144	-1,66%	358,73	349,06	355,88	350,78
22/01/2024	1.774.049	-1,58%	358,73	355,6861	361,4599	356,69
19/01/2024	1.143.000	1,26%	356,49	356,2801	362,96	362,41
18/01/2024	1.104.378	0,62%	356,49	354,04	358,71	357,90
17/01/2024	1.276.825	-0,76%	356,62	354,08	359,7551	355,70
16/01/2024	1.733.440	0,77%	357,64	356,21	359,645	358,43
15/01/2024	852.275	-0,23%	357,64	353,43	358,3786	355,71
12/01/2024	852.275	-0,23%	357,64	353,43	358,3786	355,71
11/01/2024	1.721.206	-0,08%	357,57	353,265	361,00	356,53
10/01/2024	2.218.798	3,07%	349,91	350,345	356,85	356,80
09/01/2024	1.011.571	-0,50%	346,475	345,25	349,11	346,19
08/01/2024	1.259.719	1,54%	338,00	343,41	348,4559	348,22
05/01/2024	1.244.444	1,29%	338,00	337,82	343,8299	342,94
04/01/2024	1.997.152	0,10%	344,99	338,57	342,9217	338,59
03/01/2024	1.512.107	-1,98%	344,99	336,59	342,5799	338,26
02/01/2024	1.227.506	-0,42%	344,99	343,22	347,3013	345,08
29/12/2023	2.090.542	-0,23%	346,26	343,02	347,55	346,55
28/12/2023	1.202.385	-0,34%	349,70	345,82	349,04	347,36
27/12/2023	1.184.128	-0,22%	349,70	347,1801	350,00	348,53
26/12/2023	798.141	0,21%	349,70	348,16	350,07	349,31
22/12/2023	940.503	-0,11%	349,70	346,69	351,34	348,59
21/12/2023	1.202.567	0,09%	351,81	347,00	352,25	348,97
20/12/2023	1.443.119	-0,97%	334,96	348,31	354,77	348,66
19/12/2023	1.448.595	0,36%	334,96	350,40	353,10	352,07
18/12/2023	1.536.652	-0,89%	334,96	350,32	354,92	350,85
15/12/2023	2.135.967	0,62%	334,96	346,80	354,325	354,00
14/12/2023	3.515.649	2,21%	334,96	348,75	353,065	351,00
13/12/2023	1.774.871	3,06%	334,96	331,91	343,79	343,40
12/12/2023	1.316.777	0,56%	331,84	331,16	334,52	333,20
11/12/2023	1.307.336	1,49%	329,70	328,82	332,09	331,33
08/12/2023	1.046.903	0,09%	325,97	325,06	327,28	326,47
07/12/2023	1.110.163	0,02%	325,97	324,695	327,41	326,17
06/12/2023	1.366.326	0,81%	324,905	324,21	328,31	326,11
05/12/2023	1.389.915	-0,16%	322,18	320,01	323,85	323,50
04/12/2023	1.604.127	1,38%	313,725	318,96	325,08	324,02
01/12/2023	1.523.446	1,96%	313,725	313,00	320,06	319,62
30/11/2023	1.442.190	0,79%	313,89	308,5939	313,76	313,49
29/11/2023	1.268.857	-0,07%	313,89	310,91	323,01	311,02
28/11/2023	1.460.613	0,78%	310,65	309,39	314,58	313,34
27/11/2023	1.298.240	0,07%	310,555	309,77	312,89	310,92
24/11/2023	616.575	0,41%	309,29	308,31	311,38	310,48
23/11/2023	1.292.481	1,10%	307,095	306,6001	309,86	308,70
22/11/2023	1.249.049	1,26%	307,095	306,6001	309,86	309,20
21/11/2023	1.617.336	-0,93%	305,56	302,34	306,07	305,34
20/11/2023	1.837.955	0,30%	307,18	305,77	309,67	308,19
17/11/2023	1.253.933	0,27%	308,45	305,45	308,715	307,27
16/11/2023	1.466.469	-0,57%	305,505	304,34	307,9499	306,44
15/11/2023	1.879.602	1,50%	304,575	304,01	308,93	308,19
14/11/2023	3.719.515	5,40%	300,87	300,1401	308,2399	303,63
13/11/2023	2.237.905	-1,21%	287,92	287,2483	289,9307	288,07
10/11/2023	1.612.674	1,29%	288,66	286,80	291,51	291,59
09/11/2023	1.856.469	-2,72%	294,59	287,69	292,7389	287,87
08/11/2023	1.073.248	0,39%	294,59	294,11	298,00	295,92
07/11/2023	1.163.164	0,07%	294,69	293,56	296,00	294,77
06/11/2023	1.262.996	-0,35%	294,69	293,225	296,44	294,57
03/11/2023	1.434.958	0,37%	293,89	294,18	297,8067	295,61
02/11/2023	1.698.605	2,76%	285,68	282,0201	294,625	294,53
01/11/2023	1.361.269	0,68%	285,68	282,12	286,83	286,63
31/10/2023	1.356.901	0,39%	282,61	281,615	285,40	282,57
30/10/2023	1.483.605	1,82%	277,80	277,00	282,317	281,48
27/10/2023	836.097	-0,82%	279,09	274,86	279,67	275,71
26/10/2023	1.451.186	-1,04%	280,19	277,83	283,24	278,00
25/10/2023	1.624.186	-0,84%	282,17	279,20	283,21	280,93
24/10/2023	1.364.610	-0,62%	285,82	282,0301	287,545	283,31
23/10/2023	1.280.091	-0,47%	285,82	284,33	288,2463	285,07
20/10/2023	1.331.985	-0,13%	290,55	283,61	287,177	286,41
19/10/2023	1.462.498	-1,16%	290,55	286,42	291,3336	286,87
18/10/2023	1.411.736	-1,93%	297,00	289,7001	293,3299	290,24
17/10/2023	1.027.653	-0,47%	294,41	294,50	298,3105	295,94
16/10/2023	1.131.846	1,85%	294,41	293,5801	298,345	297,33
13/10/2023	932.023	-0,38%	293,03	290,89	294,7263	291,92
12/10/2023	1.258.704	-1,69%	299,94	290,77	297,70	293,02
11/10/2023	1.202.264	-0,39%	299,94	295,945	300,84	298,05
10/10/2023	1.357.306	1,31%	289,96	295,1701	300,67	299,22